Goodyear Tire & Rub (NQ: GT )

13.73 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.34 11.39 11.10 11.23 3,246,665 -0.15(-1.29%)
Mar 27, 2013 11.33 11.40 11.17 11.37 3,295,199 -0.04(-0.39%)
Mar 26, 2013 11.30 11.45 11.15 11.42 4,451,207 +0.14(+1.26%)
Mar 25, 2013 11.50 11.53 11.18 11.28 4,318,529 -0.12(-1.09%)
Mar 22, 2013 11.59 11.72 11.36 11.40 3,682,039 -0.17(-1.46%)
Mar 21, 2013 11.83 11.92 11.50 11.57 4,366,893 -0.38(-3.17%)
Mar 20, 2013 11.91 12.00 11.83 11.95 2,496,145 +0.13(+1.09%)
Mar 19, 2013 12.01 12.20 11.77 11.82 5,005,806 -0.12(-1.04%)
Mar 18, 2013 12.09 12.14 11.89 11.94 4,087,219 -0.29(-2.33%)
Mar 15, 2013 12.09 12.24 12.06 12.23 5,865,816 +0.16(+1.33%)
Mar 14, 2013 11.99 12.12 11.90 12.07 3,366,374 +0.12(+0.97%)
Mar 13, 2013 11.57 12.02 11.57 11.95 5,414,207 +0.39(+3.39%)
Mar 12, 2013 11.54 11.67 11.51 11.56 5,366,782 +0.00(+0.00%)
Mar 11, 2013 11.76 11.76 11.42 11.56 6,224,725 -0.09(-0.76%)
Mar 08, 2013 11.58 11.85 11.49 11.65 4,653,686 +0.12(+1.08%)
Mar 07, 2013 11.57 11.58 11.46 11.53 1,721,545 +0.04(+0.31%)
Mar 06, 2013 11.45 11.53 11.35 11.49 3,627,995 +0.09(+0.78%)
Mar 05, 2013 11.35 11.53 11.33 11.40 3,827,264 +0.12(+1.03%)
Mar 04, 2013 11.51 11.53 11.22 11.28 3,235,279 -0.26(-2.24%)
Mar 01, 2013 11.53 11.72 11.40 11.54 4,740,716 -0.02(-0.19%)
Feb 28, 2013 11.69 11.76 11.46 11.57 4,163,682 +0.08(+0.66%)
Feb 27, 2013 11.54 11.62 11.42 11.49 4,350,006 +0.00(+0.00%)
Feb 26, 2013 11.60 11.85 11.25 11.49 5,464,992 -0.09(-0.77%)
Feb 25, 2013 12.12 12.18 11.54 11.58 5,444,560 -0.40(-3.35%)
Feb 22, 2013 12.10 12.14 11.89 11.98 3,949,267 -0.07(-0.59%)
Feb 21, 2013 12.31 12.36 11.96 12.05 5,258,160 -0.29(-2.38%)
Feb 20, 2013 12.54 12.65 12.31 12.34 4,179,259 -0.20(-1.63%)
Feb 19, 2013 12.56 12.70 12.53 12.55 3,458,947 -0.01(-0.07%)
Feb 15, 2013 12.69 12.75 12.50 12.56 5,211,335 -0.06(-0.49%)
Feb 14, 2013 12.47 12.65 12.41 12.62 5,068,586 +0.08(+0.64%)
Feb 13, 2013 12.38 12.63 12.38 12.54 7,963,075 +0.20(+1.59%)
Feb 12, 2013 12.07 12.60 11.67 12.34 13,802,392 -0.04(-0.36%)
Feb 11, 2013 12.20 12.41 12.05 12.39 8,945,896 +0.29(+2.35%)
Feb 08, 2013 12.13 12.27 11.86 12.10 6,597,466 +0.05(+0.44%)
Feb 07, 2013 12.18 12.21 11.97 12.05 5,064,300 -0.05(-0.44%)
Feb 06, 2013 12.14 12.27 12.00 12.10 5,786,347 +0.14(+1.19%)
Feb 04, 2013 12.19 12.26 11.91 11.96 4,169,272 -0.31(-2.54%)
Feb 01, 2013 12.33 12.36 12.22 12.27 3,584,951 +0.03(+0.22%)
Jan 31, 2013 12.18 12.34 12.11 12.25 3,731,493 -0.06(-0.51%)
Jan 30, 2013 12.40 12.43 12.27 12.31 1,899,487 -0.09(-0.72%)
Jan 29, 2013 12.37 12.42 12.23 12.40 2,896,006 +0.04(+0.29%)
Jan 28, 2013 12.42 12.46 12.26 12.36 4,575,738 +0.01(+0.07%)
Jan 25, 2013 12.17 12.45 12.17 12.35 2,735,466 +0.05(+0.43%)
Jan 24, 2013 12.19 12.39 12.17 12.30 2,503,842 +0.09(+0.73%)
Jan 23, 2013 12.34 12.39 12.12 12.21 3,939,899 -0.14(-1.15%)
Jan 22, 2013 12.25 12.41 12.02 12.35 3,916,085 +0.05(+0.43%)
Jan 18, 2013 12.52 12.52 12.15 12.30 3,898,754 -0.06(-0.50%)
Jan 17, 2013 12.34 12.45 12.18 12.36 3,419,208 +0.03(+0.22%)
Jan 16, 2013 12.40 12.40 12.10 12.34 4,391,505 -0.14(-1.14%)
Jan 15, 2013 12.36 12.60 12.31 12.48 4,196,336 +0.06(+0.50%)
Jan 14, 2013 12.27 12.42 12.17 12.42 3,022,277 +0.14(+1.16%)
Jan 11, 2013 12.54 12.59 12.22 12.27 4,190,467 -0.31(-2.48%)
Jan 10, 2013 12.90 12.93 12.54 12.59 4,521,537 -0.20(-1.60%)
Jan 09, 2013 12.59 13.05 12.54 12.79 4,181,031 +0.27(+2.13%)
Jan 08, 2013 12.46 12.61 12.21 12.52 2,984,461 -0.04(-0.28%)
Jan 07, 2013 12.68 12.74 12.45 12.56 3,187,229 -0.22(-1.74%)
Jan 04, 2013 12.59 12.82 12.42 12.78 2,510,691 +0.25(+1.99%)
Jan 03, 2013 12.42 12.66 12.32 12.53 2,907,616 +0.05(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.